Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 186.28 | 186.79 | 184.64 | 186.36 | 5,758,581 | +3.12(+1.70%) |
Oct 17, 2024 | 190.00 | 190.80 | 183.00 | 183.24 | 9,727,067 | -1.35(-0.73%) |
Oct 16, 2024 | 193.22 | 193.22 | 183.90 | 184.59 | 10,967,927 | -6.43(-3.37%) |
Oct 15, 2024 | 213.68 | 215.70 | 189.56 | 191.02 | 16,745,877 | -22.87(-10.69%) |
Oct 14, 2024 | 206.96 | 214.25 | 206.96 | 213.89 | 5,238,887 | +8.83(+4.31%) |
Oct 11, 2024 | 202.14 | 207.23 | 202.14 | 205.06 | 2,604,136 | +1.10(+0.54%) |
Oct 10, 2024 | 201.02 | 204.25 | 199.95 | 203.96 | 3,796,007 | -1.10(-0.54%) |
Oct 09, 2024 | 201.40 | 205.59 | 200.63 | 205.06 | 4,139,922 | +4.18(+2.08%) |
Oct 08, 2024 | 200.13 | 202.55 | 198.67 | 200.88 | 3,615,942 | +0.75(+0.37%) |
Oct 07, 2024 | 199.38 | 201.59 | 198.23 | 200.13 | 3,710,753 | -1.84(-0.91%) |
Oct 04, 2024 | 204.62 | 204.92 | 199.50 | 201.97 | 4,134,030 | +2.38(+1.19%) |
Oct 03, 2024 | 197.71 | 203.12 | 197.71 | 199.59 | 3,811,868 | -1.56(-0.78%) |
Oct 02, 2024 | 197.83 | 204.51 | 196.74 | 201.15 | 5,536,267 | +3.95(+2.00%) |
Oct 01, 2024 | 203.41 | 204.06 | 193.64 | 197.20 | 6,928,836 | -4.85(-2.40%) |
Sep 30, 2024 | 201.00 | 204.31 | 198.69 | 202.05 | 5,746,711 | -2.87(-1.40%) |
Sep 27, 2024 | 211.08 | 211.33 | 204.00 | 204.92 | 4,525,013 | -4.69(-2.24%) |
Sep 26, 2024 | 210.82 | 212.15 | 202.50 | 209.61 | 7,847,300 | +12.30(+6.23%) |
Sep 25, 2024 | 195.29 | 200.29 | 195.29 | 197.31 | 5,046,056 | +0.53(+0.27%) |
Sep 24, 2024 | 196.51 | 197.85 | 193.76 | 196.78 | 4,866,575 | +2.74(+1.41%) |
Sep 23, 2024 | 194.42 | 195.64 | 192.69 | 194.04 | 4,457,784 | +1.88(+0.98%) |
Sep 20, 2024 | 194.35 | 195.53 | 189.47 | 192.16 | 14,308,561 | -4.55(-2.31%) |
Sep 19, 2024 | 194.55 | 198.33 | 192.91 | 196.71 | 7,324,831 | +10.57(+5.68%) |
Sep 18, 2024 | 190.76 | 191.66 | 185.75 | 186.14 | 4,266,348 | -2.45(-1.30%) |
Sep 17, 2024 | 189.50 | 190.50 | 185.98 | 188.59 | 4,025,256 | +1.01(+0.54%) |
Sep 16, 2024 | 185.00 | 187.91 | 183.14 | 187.58 | 5,915,509 | -0.89(-0.47%) |
Sep 13, 2024 | 185.30 | 188.80 | 184.95 | 188.47 | 4,851,261 | +5.26(+2.87%) |
Sep 12, 2024 | 184.36 | 185.13 | 180.05 | 183.21 | 8,012,618 | -2.73(-1.47%) |
Sep 11, 2024 | 180.24 | 186.41 | 175.41 | 185.94 | 8,186,518 | +7.89(+4.43%) |
Sep 10, 2024 | 177.97 | 178.51 | 174.11 | 178.05 | 5,366,794 | +0.50(+0.28%) |
Sep 09, 2024 | 177.10 | 178.55 | 174.57 | 177.55 | 7,492,027 | +2.80(+1.60%) |
Sep 06, 2024 | 179.50 | 180.71 | 173.39 | 174.75 | 8,887,952 | -5.49(-3.05%) |
Sep 05, 2024 | 179.04 | 183.74 | 177.89 | 180.24 | 6,493,376 | -2.14(-1.17%) |
Sep 04, 2024 | 179.99 | 184.32 | 177.43 | 182.38 | 6,376,479 | -0.99(-0.54%) |
Sep 03, 2024 | 193.08 | 194.07 | 182.10 | 183.37 | 12,210,416 | -13.89(-7.04%) |
Aug 30, 2024 | 197.53 | 197.84 | 192.55 | 197.26 | 7,313,851 | +4.28(+2.22%) |
Aug 29, 2024 | 196.67 | 198.31 | 191.67 | 192.98 | 6,729,515 | +0.09(+0.05%) |
Aug 28, 2024 | 194.68 | 196.64 | 190.80 | 192.89 | 6,408,868 | -2.88(-1.47%) |
Aug 27, 2024 | 194.78 | 196.80 | 191.79 | 195.77 | 6,630,364 | -0.46(-0.23%) |
Aug 26, 2024 | 200.67 | 201.26 | 195.15 | 196.23 | 7,331,188 | -6.44(-3.18%) |
Aug 23, 2024 | 202.16 | 205.83 | 200.18 | 202.67 | 5,296,431 | +2.47(+1.23%) |
Aug 22, 2024 | 208.63 | 210.34 | 199.44 | 200.20 | 6,620,349 | -8.52(-4.08%) |
Aug 21, 2024 | 207.65 | 209.60 | 206.18 | 208.72 | 4,468,347 | +2.95(+1.44%) |
Aug 20, 2024 | 208.89 | 210.19 | 203.96 | 205.77 | 4,865,988 | -4.77(-2.27%) |
Aug 19, 2024 | 206.60 | 210.71 | 202.12 | 210.54 | 5,291,885 | +3.03(+1.46%) |
Aug 16, 2024 | 204.56 | 208.49 | 200.79 | 207.50 | 11,666,952 | -3.92(-1.86%) |
Aug 15, 2024 | 206.91 | 212.59 | 204.74 | 211.43 | 12,015,658 | +10.18(+5.06%) |
Aug 14, 2024 | 202.30 | 204.42 | 197.35 | 201.24 | 5,387,766 | +0.83(+0.41%) |
Aug 13, 2024 | 196.06 | 201.45 | 193.35 | 200.42 | 6,207,337 | +7.69(+3.99%) |
Aug 12, 2024 | 191.13 | 196.02 | 189.99 | 192.72 | 5,578,564 | +1.91(+1.00%) |
Aug 09, 2024 | 189.65 | 192.95 | 187.69 | 190.81 | 5,060,459 | +0.63(+0.33%) |
Aug 08, 2024 | 184.91 | 190.47 | 180.84 | 190.19 | 8,651,130 | +12.02(+6.74%) |
Aug 07, 2024 | 189.64 | 191.03 | 177.60 | 178.17 | 6,662,214 | -4.79(-2.62%) |
Aug 06, 2024 | 182.97 | 188.15 | 179.96 | 182.96 | 5,813,271 | +1.42(+0.78%) |
Aug 05, 2024 | 174.82 | 186.81 | 171.28 | 181.54 | 10,096,835 | +0.08(+0.04%) |
Aug 02, 2024 | 187.51 | 189.21 | 179.29 | 181.46 | 13,022,148 | -14.46(-7.38%) |